| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 246 | 251 | 245 | 250 | 38,700 | 9 | 104% | 102% | 219% | ▲▲ | 100% | 100% | 100% | 100% | 116% |
| 20250311 | 251 | 270 | 242 | 251 | 97,800 | 1 | 100% | 100% | 253% | ▲▲▲ | 101% | 100% | 99% | 100% | 116% |
| 20250312 | 251 | 256 | 250 | 254 | 13,000 | 3 | 101% | 101% | 13% | ▲▲▲▲ | 98% | 97% | 94% | 100% | 117% |
| 20250313 | 257 | 257 | 251 | 251 | 8,900 | -3 | 99% | 98% | 68% | ▼ | 98% | 100% | 97% | 99% | 114% |
| 20250314 | 250 | 251 | 244 | 245 | 10,100 | -6 | 98% | 98% | 113% | ▼▼ | 99% | 99% | 97% | 96% | 111% |
| 20250317 | 255 | 255 | 250 | 252 | 14,300 | 7 | 103% | 99% | 142% | ▲ | 98% | 99% | 97% | 99% | 115% |
| 20250318 | 255 | 255 | 250 | 250 | 5,700 | -2 | 99% | 98% | 40% | ▼ | 100% | 100% | 99% | 98% | 114% |
| 20250319 | 250 | 253 | 250 | 250 | 7,900 | 0 | 100% | 100% | 139% | -- | 101% | 101% | 100% | 98% | 112% |
| 20250321 | 248 | 250 | 242 | 250 | 7,700 | 0 | 100% | 101% | 97% | -- | 101% | 100% | 99% | 98% | 112% |
| 20250324 | 250 | 255 | 250 | 252 | 4,500 | 2 | 101% | 101% | 58% | ▲ | 100% | 96% | 102% | 99% | 112% |
| 20250325 | 250 | 255 | 250 | 251 | 4,800 | -1 | 100% | 100% | 107% | ▼ | 98% | 93% | 101% | 99% | 108% |
| 20250326 | 255 | 255 | 251 | 251 | 5,400 | 0 | 100% | 98% | 113% | -- | 99% | 94% | 103% | 99% | 108% |
| 20250327 | 251 | 255 | 248 | 249 | 5,600 | -2 | 99% | 99% | 104% | ▼ | 98% | 96% | 105% | 98% | 107% |
| 20250328 | 246 | 246 | 238 | 241 | 9,000 | -8 | 97% | 98% | 161% | ▼▼ | 98% | 96% | 107% | 95% | 103% |
| 20250331 | 241 | 242 | 230 | 237 | 8,800 | -4 | 98% | 98% | 98% | ▼▼▼ | 102% | 97% | 111% | 93% | 101% |
| 20250401 | 232 | 237 | 232 | 237 | 6,300 | 0 | 100% | 102% | 72% | -- | 103% | 92% | 112% | 93% | 101% |
| 20250402 | 230 | 236 | 230 | 236 | 8,600 | -1 | 100% | 103% | 137% | ▼ | 99% | 92% | 110% | 93% | 100% |
| 20250403 | 234 | 234 | 228 | 232 | 5,000 | -4 | 98% | 99% | 58% | ▼▼ | 100% | 101% | 114% | 91% | 100% |
| 20250404 | 226 | 231 | 222 | 225 | 6,000 | -7 | 97% | 100% | 120% | ▼▼▼ | 104% | 121% | 129% | 89% | 100% |
| 20250408 | 200 | 210 | 200 | 208 | 10,300 | -17 | 92% | 104% | 172% | ▼▼▼▼ | 99% | 116% | 121% | 82% | 100% |
| 20250409 | 214 | 214 | 206 | 211 | 4,200 | 3 | 101% | 99% | 41% | ▲ | 98% | 113% | 118% | 83% | 101% |
| 20250410 | 219 | 221 | 211 | 215 | 7,800 | 4 | 102% | 98% | 186% | ▲▲ | 107% | 114% | 121% | 85% | 103% |
| 20250411 | 215 | 257 | 215 | 229 | 204,500 | 14 | 107% | 107% | 2622% | ▲▲▲ | 102% | 104% | 112% | 91% | 110% |
| 20250414 | 237 | 252 | 231 | 242 | 89,400 | 13 | 106% | 102% | 44% | ▲▲▲▲ | 102% | 102% | 110% | 96% | 116% |
| 20250415 | 242 | 255 | 242 | 248 | 18,600 | 6 | 102% | 102% | 21% | ▲▲▲▲▲ | 98% | 102% | 106% | 98% | 119% |
| 20250416 | 250 | 254 | 245 | 245 | 6,800 | -3 | 99% | 98% | 37% | ▼ | 100% | 105% | 108% | 97% | 118% |
| 20250417 | 245 | 249 | 244 | 244 | 2,100 | -1 | 100% | 100% | 31% | ▼▼ | 99% | 104% | 106% | 97% | 117% |
| 20250418 | 249 | 250 | 245 | 246 | 3,200 | 2 | 101% | 99% | 152% | ▲ | 98% | 105% | 108% | 98% | 118% |
| 20250421 | 246 | 247 | 241 | 242 | 4,300 | -4 | 98% | 98% | 134% | ▼ | 105% | 107% | 110% | 96% | 116% |
| 20250422 | 242 | 255 | 242 | 255 | 13,100 | 13 | 105% | 105% | 305% | ▲ | 103% | 103% | 106% | 100% | 123% |
| 20250423 | 251 | 258 | 251 | 258 | 6,800 | 3 | 101% | 103% | 52% | ▲▲ | 101% | 100% | 104% | 100% | 124% |
| 20250424 | 255 | 258 | 253 | 257 | 1,900 | -1 | 100% | 101% | 28% | ▼ | 100% | 100% | 103% | 100% | 124% |
| 20250425 | 257 | 262 | 255 | 258 | 8,400 | 1 | 100% | 100% | 442% | ▲ | 101% | 101% | 104% | 100% | 124% |
| 20250428 | 255 | 258 | 255 | 258 | 6,200 | 0 | 100% | 101% | 74% | -- | 98% | 99% | 100% | 100% | 124% |
| 20250430 | 258 | 258 | 252 | 252 | 3,300 | -6 | 98% | 98% | 53% | ▼ | 102% | 102% | 103% | 98% | 121% |
| 20250501 | 251 | 260 | 251 | 255 | 10,000 | 3 | 101% | 102% | 303% | ▲ | 102% | 103% | 113% | 99% | 123% |
| 20250502 | 253 | 258 | 253 | 258 | 9,100 | 3 | 101% | 102% | 91% | ▲▲ | 100% | 104% | 112% | 100% | 124% |
| 20250507 | 255 | 258 | 253 | 255 | 6,700 | -3 | 99% | 100% | 74% | ▼ | 100% | 104% | 112% | 99% | 123% |
| 20250508 | 255 | 259 | 255 | 255 | 2,800 | 0 | 100% | 100% | 42% | -- | 100% | 104% | 112% | 99% | 123% |
| 20250509 | 255 | 256 | 251 | 256 | 7,400 | 1 | 100% | 100% | 264% | ▲ | 101% | 103% | 111% | 99% | 121% |
| 20250512 | 257 | 260 | 255 | 260 | 12,600 | 4 | 102% | 101% | 170% | ▲▲ | 102% | 98% | 110% | 100% | 121% |
| 20250513 | 260 | 289 | 260 | 265 | 1,079,600 | 5 | 102% | 102% | 8568% | ▲▲▲ | 97% | 96% | 106% | 100% | 116% |
| 20250514 | 270 | 270 | 256 | 261 | 32,400 | -4 | 98% | 97% | 3% | ▼ | 103% | 100% | 110% | 98% | 108% |
| 20250515 | 258 | 265 | 258 | 265 | 12,000 | 4 | 102% | 103% | 37% | ▲ | 97% | 99% | 110% | 100% | 110% |
| 20250516 | 260 | 263 | 250 | 251 | 29,800 | -14 | 95% | 97% | 248% | ▼ | 102% | 101% | 114% | 95% | 104% |
| 20250519 | 250 | 256 | 250 | 255 | 6,100 | 4 | 102% | 102% | 20% | ▲ | 101% | 98% | 105% | 96% | 105% |
| 20250520 | 256 | 259 | 256 | 259 | 3,700 | 4 | 102% | 101% | 61% | ▲▲ | 99% | 97% | 104% | 98% | 107% |
| 20250521 | 260 | 264 | 254 | 258 | 47,900 | -1 | 100% | 99% | 1295% | ▼ | 100% | 100% | 107% | 97% | 107% |
| 20250522 | 253 | 259 | 252 | 252 | 13,000 | -6 | 98% | 100% | 27% | ▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20250523 | 251 | 262 | 250 | 250 | 14,300 | -2 | 99% | 100% | 110% | ▼▼▼ | 101% | 102% | 0% | 94% | 100% |
| 20250526 | 250 | 254 | 250 | 252 | 1,800 | 2 | 101% | 101% | 13% | ▲ | 100% | 114% | 0% | 95% | 101% |
| 20250527 | 251 | 265 | 247 | 250 | 77,800 | -2 | 99% | 100% | 4322% | ▼ | 100% | 113% | 0% | 94% | 100% |
| 20250528 | 252 | 255 | 252 | 253 | 3,700 | 3 | 101% | 100% | 5% | ▲ | 100% | 104% | 0% | 95% | 101% |
| 20250529 | 254 | 255 | 251 | 255 | 5,400 | 2 | 101% | 100% | 146% | ▲▲ | 100% | 106% | 0% | 96% | 102% |
| 20250530 | 254 | 255 | 254 | 255 | 2,100 | 0 | 100% | 100% | 39% | -- | 112% | 106% | 0% | 96% | 102% |
| 20250602 | 254 | 285 | 254 | 285 | 303,300 | 30 | 112% | 112% | 14443% | ▲ | 92% | 90% | 0% | 100% | 114% |
| 20250603 | 289 | 290 | 264 | 265 | 49,400 | -20 | 93% | 92% | 16% | ▼ | 97% | 0% | 0% | 93% | 106% |
| 20250604 | 272 | 281 | 263 | 265 | 57,700 | 0 | 100% | 97% | 117% | -- | 102% | 0% | 0% | 93% | 106% |
| 20250605 | 264 | 278 | 261 | 270 | 98,600 | 5 | 102% | 102% | 171% | ▲ | 96% | 0% | 0% | 95% | 108% |
| 20250606 | 270 | 276 | 260 | 260 | 71,700 | -10 | 96% | 96% | 73% | ▼ | % | % | % | 91% | 104% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 544,300 | 0 | 123,000 | 0 | 421,300 |
| 2025-05-23 | 0 | 560,000 | 0 | 121,800 | 0 | 438,200 |
| 2025-05-16 | 0 | 547,200 | 0 | 122,900 | 0 | 424,300 |
| 2025-05-09 | 0 | 477,300 | 0 | 114,300 | 0 | 363,000 |
| 2025-05-02 | 0 | 469,100 | 0 | 113,300 | 0 | 355,800 |
| 2025-04-25 | 0 | 452,500 | 0 | 112,400 | 0 | 340,100 |
| 2025-04-18 | 0 | 444,400 | 0 | 112,500 | 0 | 331,900 |
| 2025-04-11 | 900 | 425,000 | 900 | 117,700 | 0 | 307,300 |
| 2025-04-04 | 0 | 435,600 | 0 | 112,600 | 0 | 323,000 |
| 2025-03-28 | 0 | 440,600 | 0 | 117,600 | 0 | 323,000 |
| 2025-03-21 | 0 | 665,900 | 0 | 353,300 | 0 | 312,600 |
| 2025-03-14 | 0 | 652,100 | 0 | 356,200 | 0 | 295,900 |
| 2025-03-07 | 0 | 623,000 | 0 | 349,500 | 0 | 273,500 |
| 2025-02-28 | 0 | 595,600 | 0 | 358,900 | 0 | 236,700 |
| 2025-02-21 | 0 | 580,400 | 0 | 359,700 | 0 | 220,700 |
| 2025-02-14 | 0 | 546,900 | 0 | 355,600 | 0 | 191,300 |
| 2025-02-07 | 0 | 524,000 | 0 | 340,600 | 0 | 183,400 |
| 2025-01-31 | 0 | 505,200 | 0 | 325,600 | 0 | 179,600 |
| 2025-01-24 | 0 | 486,900 | 0 | 314,400 | 0 | 172,500 |
| 2025-01-17 | 0 | 469,900 | 0 | 301,300 | 0 | 168,600 |
| 2025-01-10 | 0 | 460,500 | 0 | 296,000 | 0 | 164,500 |
| 2024-12-27 | 0 | 436,300 | 0 | 272,300 | 0 | 164,000 |
| 2024-12-20 | 0 | 422,800 | 0 | 255,200 | 0 | 167,600 |
| 2024-12-13 | 0 | 409,800 | 0 | 252,900 | 0 | 156,900 |
| 2024-12-06 | 0 | 376,200 | 0 | 248,800 | 0 | 127,400 |
| 2024-11-29 | 0 | 349,900 | 0 | 238,800 | 0 | 111,100 |
| 2024-11-22 | 0 | 349,900 | 0 | 240,100 | 0 | 109,800 |
| 2024-11-15 | 0 | 347,100 | 0 | 243,000 | 0 | 104,100 |
| 2024-11-08 | 0 | 361,000 | 0 | 269,800 | 0 | 91,200 |
| 2024-11-01 | 0 | 357,400 | 0 | 268,700 | 0 | 88,700 |
| 2024-10-25 | 0 | 348,900 | 0 | 267,200 | 0 | 81,700 |
| 2024-10-18 | 0 | 340,700 | 0 | 261,100 | 0 | 79,600 |
| 2024-10-11 | 0 | 336,700 | 0 | 257,100 | 0 | 79,600 |
| 2024-10-04 | 0 | 323,800 | 0 | 252,200 | 0 | 71,600 |
| 2024-09-27 | 0 | 311,300 | 0 | 245,900 | 0 | 65,400 |
| 2024-09-20 | 0 | 309,900 | 0 | 245,800 | 0 | 64,100 |
| 2024-09-13 | 0 | 316,100 | 0 | 242,400 | 0 | 73,700 |
| 2024-09-06 | 0 | 313,200 | 0 | 233,900 | 0 | 79,300 |
| 2024-08-30 | 0 | 324,800 | 0 | 234,800 | 0 | 90,000 |
| 2024-08-23 | 0 | 323,100 | 0 | 237,800 | 0 | 85,300 |
| 2024-08-16 | 0 | 324,500 | 0 | 238,700 | 0 | 85,800 |
| 2024-08-09 | 0 | 290,800 | 0 | 221,600 | 0 | 69,200 |
| 2024-08-02 | 0 | 333,000 | 0 | 251,400 | 0 | 81,600 |
| 2024-07-26 | 0 | 335,600 | 0 | 250,700 | 0 | 84,900 |
| 2024-07-19 | 0 | 335,100 | 0 | 251,500 | 0 | 83,600 |
| 2024-07-12 | 0 | 319,900 | 0 | 244,800 | 0 | 75,100 |
| 2024-07-05 | 0 | 317,900 | 0 | 244,300 | 0 | 73,600 |
| 2024-06-28 | 0 | 302,900 | 0 | 232,700 | 0 | 70,200 |
| 2024-06-21 | 0 | 321,200 | 0 | 232,700 | 0 | 88,500 |
| 2024-06-14 | 0 | 322,500 | 0 | 231,300 | 0 | 91,200 |
| 2024-06-07 | 0 | 304,100 | 0 | 208,000 | 0 | 96,100 |
| 2024-05-31 | 0 | 299,800 | 0 | 199,800 | 0 | 100,000 |
| 2024-05-24 | 0 | 299,500 | 0 | 187,800 | 0 | 111,700 |
| 2024-05-17 | 0 | 279,100 | 0 | 166,600 | 0 | 112,500 |
| 2024-05-10 | 0 | 286,200 | 0 | 167,100 | 0 | 119,100 |
| 2024-05-02 | 0 | 286,000 | 0 | 167,800 | 0 | 118,200 |
| 2024-04-26 | 0 | 285,100 | 0 | 167,800 | 0 | 117,300 |
| 2024-04-19 | 0 | 278,100 | 0 | 161,800 | 0 | 116,300 |
| 2024-04-12 | 0 | 283,500 | 0 | 160,500 | 0 | 123,000 |
| 2024-04-05 | 0 | 281,100 | 0 | 155,400 | 0 | 125,700 |
| 2024-03-29 | 0 | 294,300 | 0 | 158,600 | 0 | 135,700 |
| 2024-03-22 | 0 | 267,300 | 0 | 152,000 | 0 | 115,300 |
| 2024-03-15 | 0 | 307,500 | 0 | 150,700 | 0 | 156,800 |
| 2024-03-08 | 0 | 312,000 | 0 | 151,600 | 0 | 160,400 |
| 2024-03-01 | 0 | 302,100 | 0 | 142,100 | 0 | 160,000 |
| 2024-02-22 | 0 | 296,900 | 0 | 143,400 | 0 | 153,500 |
| 2024-02-16 | 0 | 292,400 | 0 | 142,000 | 0 | 150,400 |
| 2024-02-09 | 0 | 303,600 | 0 | 152,900 | 0 | 150,700 |
| 2024-02-02 | 0 | 303,800 | 0 | 152,300 | 0 | 151,500 |
| 2024-01-26 | 0 | 308,900 | 0 | 153,000 | 0 | 155,900 |
| 2024-01-19 | 0 | 302,700 | 0 | 148,000 | 0 | 154,700 |
| 2024-01-12 | 0 | 298,700 | 0 | 143,500 | 0 | 155,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250602 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20250530 | 16:00 | ストライダーズ | 新たな事業の開始に関するお知らせ |
| 20250530 | 16:00 | ストライダーズ | 第三者割当により発行される新株式の募集に関するお知らせ |
| 20250527 | 15:30 | ストライダーズ | 役員人事に関するお知らせ |
| 20250501 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20250401 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20250303 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20250106 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20241202 | 15:30 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20241129 | 18:00 | ストライダーズ | 当社連結子会社における資金の借入に関するお知らせ |
| 20241101 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240827 | 16:00 | ストライダーズ | 役員持株会設立に関するお知らせ |
| 20240823 | 15:00 | ストライダーズ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240823 | 15:00 | ストライダーズ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240802 | 15:00 | ストライダーズ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 17:00 | ストライダーズ | 監査等委員会設置会社への移行および役員人事に関するお知らせ |
| 20240514 | 17:00 | ストライダーズ | 定款一部変更に関するお知らせ |
| 20240501 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:00 | ストライダーズ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:00 | ストライダーズ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9816 | 1 | 株式会社ストライダーズ | 2025-06-06 15:23:42 |
| 9816 | 2 | 投資事業｜ストライダーズ | 2024-07-02 23:32:37 |
| 9816 | 2 | IR｜Striders | 2024-06-18 10:25:31 |
| 9816 | 2 | 免責事項｜ストライダーズ | 2024-06-14 16:21:48 |
| 9816 | 2 | よくあるご質問｜ストライダーズ | 2024-06-14 16:21:46 |
| 9816 | 2 | 電子公告｜ストライダーズ | 2024-06-14 16:21:44 |
| 9816 | 2 | 株主優待 | 2024-06-14 16:21:43 |
| 9816 | 2 | 株式情報｜ストライダーズ | 2024-06-14 16:21:41 |
| 9816 | 2 | ＩＲカレンダー｜ストライダーズ | 2024-06-14 16:21:39 |
| 9816 | 2 | 財務データ｜ストライダーズ | 2024-06-14 16:21:37 |